5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-30.66%
6 MONTH PERFORMANCE
-63.79%
YEAR-TO-DATE PERFORMANCE
-59.17%
1 YEAR PERFORMANCE
-65.33%
C4 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.42 | $1.47 (3.52%) | $1.47 | $1.36 | 805.77 K | $99.17 M |
| 06/20/2025 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.38 | 1.06 M | $100.58 M |
| 06/18/2025 | $1.49 | $1.44 (-3.36%) | $1.54 | $1.43 | 971.90 K | $102.00 M |
| 06/17/2025 | $1.61 | $1.49 (-7.45%) | $1.62 | $1.48 | 960.71 K | $105.54 M |
| 06/16/2025 | $1.69 | $1.63 (-3.55%) | $1.74 | $1.60 | 989.44 K | $115.46 M |
| 06/13/2025 | $1.56 | $1.68 (7.69%) | $1.71 | $1.53 | 1.38 M | $119.00 M |
| 06/12/2025 | $1.49 | $1.62 (8.72%) | $1.62 | $1.43 | 1.22 M | $114.75 M |
| 06/11/2025 | $1.57 | $1.52 (-3.18%) | $1.60 | $1.49 | 1.00 M | $107.67 M |
| 06/10/2025 | $1.69 | $1.57 (-7.1%) | $1.72 | $1.53 | 1.66 M | $111.21 M |
| 06/09/2025 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.61 | 994.34 K | $119.00 M |
| 06/06/2025 | $1.50 | $1.73 (15.33%) | $1.75 | $1.50 | 1.28 M | $122.54 M |
| 06/05/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.43 | 768.68 K | $104.12 M |
| 06/04/2025 | $1.47 | $1.54 (4.76%) | $1.57 | $1.47 | 572.20 K | $109.08 M |
| 06/03/2025 | $1.36 | $1.48 (8.82%) | $1.52 | $1.31 | 1.12 M | $104.83 M |
| 06/02/2025 | $1.28 | $1.33 (3.91%) | $1.43 | $1.27 | 1.22 M | $94.21 M |
| 05/30/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.21 | 836.72 K | $88.54 M |
| 05/29/2025 | $1.28 | $1.32 (3.13%) | $1.35 | $1.25 | 1.03 M | $93.50 M |
| 05/28/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.24 | 774.75 K | $89.25 M |
| 05/27/2025 | $1.42 | $1.30 (-8.45%) | $1.43 | $1.28 | 839.30 K | $92.08 M |
| 05/23/2025 | $1.36 | $1.38 (1.47%) | $1.38 | $1.32 | 453.37 K | $97.75 M |
| 05/22/2025 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.35 | 664.10 K | $97.04 M |
| 05/21/2025 | $1.46 | $1.36 (-6.85%) | $1.48 | $1.33 | 945.49 K | $96.33 M |
| 05/20/2025 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.45 | 745.30 K | $104.83 M |
| 05/19/2025 | $1.34 | $1.54 (14.93%) | $1.58 | $1.34 | 2.28 M | $109.08 M |
| 05/16/2025 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.34 | 1.28 M | $97.44 M |
| 05/15/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.30 | 621.91 K | $95.73 M |
| 05/14/2025 | $1.49 | $1.37 (-8.05%) | $1.50 | $1.36 | 681.03 K | $95.04 M |
| 05/13/2025 | $1.62 | $1.50 (-7.41%) | $1.62 | $1.47 | 945.19 K | $105.91 M |
| 05/12/2025 | $1.52 | $1.58 (3.95%) | $1.64 | $1.52 | 979.71 K | $111.56 M |
| 05/09/2025 | $1.53 | $1.47 (-3.92%) | $1.63 | $1.45 | 1.17 M | $103.79 M |
| 05/08/2025 | $1.53 | $1.54 (0.65%) | $1.61 | $1.42 | 1.06 M | $108.73 M |
| 05/07/2025 | $1.56 | $1.50 (-3.85%) | $1.69 | $1.46 | 2.36 M | $104.06 M |
| 05/06/2025 | $1.59 | $1.41 (-11.32%) | $1.59 | $1.40 | 1.06 M | $99.55 M |
| 05/05/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.61 | 520.84 K | $112.38 M |
| 05/02/2025 | $1.65 | $1.74 (5.45%) | $1.79 | $1.65 | 1.15 M | $120.70 M |
| 05/01/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.55 | 563.50 K | $115.09 M |
| 04/30/2025 | $1.56 | $1.64 (5.13%) | $1.65 | $1.48 | 509.51 K | $113.77 M |
| 04/29/2025 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.56 | 411.30 K | $111.56 M |
| 04/28/2025 | $1.57 | $1.62 (3.18%) | $1.67 | $1.53 | 1.09 M | $114.38 M |
| 04/25/2025 | $1.60 | $1.54 (-3.75%) | $1.64 | $1.49 | 1.28 M | $108.73 M |
| 04/24/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.51 | 1.32 M | $113.68 M |
| 04/23/2025 | $1.60 | $1.61 (0.63%) | $1.74 | $1.56 | 3.67 M | $113.68 M |
| 04/22/2025 | $1.41 | $1.56 (10.64%) | $1.61 | $1.35 | 2.67 M | $108.22 M |
| 04/21/2025 | $1.24 | $1.40 (12.9%) | $1.49 | $1.20 | 1.50 M | $97.12 M |
| 04/17/2025 | $1.09 | $1.25 (14.68%) | $1.30 | $1.09 | 1.77 M | $86.71 M |
| 04/16/2025 | $1.18 | $1.10 (-6.78%) | $1.21 | $1.09 | 1.06 M | $77.67 M |
| 04/15/2025 | $1.21 | $1.19 (-1.65%) | $1.32 | $1.17 | 1.16 M | $82.55 M |
| 04/14/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.17 | 1.42 M | $86.85 M |
| 04/11/2025 | $1.22 | $1.24 (1.64%) | $1.26 | $1.17 | 1.16 M | $86.02 M |
| 04/10/2025 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.17 | 1.18 M | $83.94 M |
| 04/09/2025 | $1.22 | $1.30 (6.56%) | $1.34 | $1.09 | 1.94 M | $90.18 M |
| 04/08/2025 | $1.42 | $1.21 (-14.79%) | $1.45 | $1.20 | 601.10 K | $85.43 M |
| 04/07/2025 | $1.24 | $1.33 (7.26%) | $1.34 | $1.17 | 1.33 M | $92.26 M |
| 04/04/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.27 | 1.13 M | $92.49 M |
| 04/03/2025 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.36 | 574.97 K | $97.44 M |
| 04/02/2025 | $1.39 | $1.52 (9.35%) | $1.57 | $1.39 | 782.65 K | $105.44 M |
| 04/01/2025 | $1.58 | $1.44 (-8.86%) | $1.60 | $1.43 | 910.50 K | $101.67 M |
| 03/31/2025 | $1.71 | $1.60 (-6.43%) | $1.73 | $1.59 | 928.56 K | $110.99 M |
| 03/28/2025 | $1.83 | $1.75 (-4.37%) | $1.86 | $1.74 | 486.74 K | $123.56 M |
| 03/27/2025 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.80 | 754.90 K | $129.92 M |
| 03/26/2025 | $2.16 | $1.85 (-14.35%) | $2.16 | $1.79 | 1.72 M | $130.62 M |
| 03/25/2025 | $2.21 | $2.18 (-1.36%) | $2.23 | $2.06 | 939.47 K | $153.92 M |
| 03/24/2025 | $2.15 | $2.22 (3.26%) | $2.28 | $2.11 | 760.75 K | $156.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
